NASDAQ:HBAN | Historical Stock Price | HUNTINGTON BANCSHARES INC /MD/

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1980-03-17 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.29$2.96$6.79$15.58$35.72$81.921980-03-172026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$12.63$42.398,675,400——
2020-12-30$12.56$42.159,731,400——
2020-12-29$12.32$41.3511,770,900——
2020-12-28$12.46$41.8210,554,400——
2020-12-24$12.35$41.454,545,200——
2020-12-23$12.45$41.7915,787,900——
2020-12-22$12.13$40.7111,862,600——
2020-12-21$12.26$41.1521,485,900——
2020-12-18$12.39$41.5828,982,500——
2020-12-17$12.34$41.4216,954,300——
2020-12-16$12.52$41.5213,832,900——
2020-12-15$12.59$41.7515,836,600——
2020-12-14$12.51$41.4836,739,600——
2020-12-11$12.93$42.888,445,800——
2020-12-10$13.03$43.218,178,200——
2020-12-09$12.91$42.819,150,400——
2020-12-08$12.90$42.788,084,300——
2020-12-07$13.01$43.145,532,500——
2020-12-04$13.11$43.478,011,300——
2020-12-03$12.98$43.047,935,100——
2020-12-02$12.83$42.549,595,400——
2020-12-01$12.50$41.457,614,500——
2020-11-30$12.08$40.0612,364,200——
2020-11-27$12.46$41.323,931,200——
2020-11-25$12.69$42.087,493,400——
2020-11-24$12.93$42.8810,930,800——
2020-11-23$12.18$40.396,964,300——
2020-11-20$11.75$38.964,463,800——
2020-11-19$11.95$39.635,199,000——
2020-11-18$11.87$39.366,340,700——
2020-11-17$12.02$39.865,404,000——
2020-11-16$12.03$39.896,532,100——
2020-11-13$11.59$38.436,282,700——
2020-11-12$11.29$37.447,496,700——
2020-11-11$11.64$38.608,137,500——
2020-11-10$12.13$40.2217,185,200——
2020-11-09$11.95$39.6321,582,600——
2020-11-06$10.15$33.668,503,300——
2020-11-05$10.57$35.057,109,700——
2020-11-04$10.08$33.4315,944,300——
2020-11-03$11.09$36.779,123,200——
2020-11-02$10.81$35.8510,387,800——
2020-10-30$10.44$34.628,821,400——
2020-10-29$10.14$33.627,523,400——
2020-10-28$9.83$32.6010,299,400——
2020-10-27$9.94$32.966,038,800——
2020-10-26$10.28$34.097,800,300——
2020-10-23$10.47$34.727,551,200——
2020-10-22$10.38$34.4210,729,000——
2020-10-21$9.69$32.139,932,100——
2020-10-20$9.88$32.767,865,700——
2020-10-19$9.52$31.574,826,800——
2020-10-16$9.67$32.075,901,500——
2020-10-15$9.66$32.036,063,500——
2020-10-14$9.46$31.376,017,000——
2020-10-13$9.56$31.706,099,900——
2020-10-12$9.95$32.995,581,300——
2020-10-09$9.85$32.667,694,400——
2020-10-08$10.03$33.265,630,300——
2020-10-07$9.88$32.768,277,800——
2020-10-06$9.54$31.648,767,900——
2020-10-05$9.67$32.077,164,900——
2020-10-02$9.33$30.949,099,500——
2020-10-01$9.15$30.347,566,700——
2020-09-30$9.17$30.418,545,100——
2020-09-29$9.05$30.015,997,300——
2020-09-28$9.12$30.246,975,800——
2020-09-25$8.82$29.256,537,400——
2020-09-24$8.67$28.756,346,400——
2020-09-23$8.69$28.827,296,000——
2020-09-22$8.89$29.4810,759,300——
2020-09-21$9.16$30.3712,605,900——
2020-09-18$9.69$32.1319,013,800——
2020-09-17$9.79$32.468,716,300——
2020-09-16$9.89$32.809,860,900——
2020-09-15$10.00$32.6612,666,900——
2020-09-14$10.12$33.0512,025,900——
2020-09-11$9.68$31.628,156,700——
2020-09-10$9.58$31.297,392,700——
2020-09-09$9.79$31.989,755,800——
2020-09-08$9.72$31.7513,322,300——
2020-09-04$9.94$32.479,643,800——
2020-09-03$9.65$31.527,450,300——
2020-09-02$9.69$31.6510,151,900——
2020-09-01$9.44$30.836,877,000——
2020-08-31$9.41$30.748,529,800——
2020-08-28$9.57$31.2610,208,400——
2020-08-27$9.64$31.495,371,500——
2020-08-26$9.41$30.745,336,300——
2020-08-25$9.58$31.2910,667,100——
2020-08-24$9.55$31.1910,128,100——
2020-08-21$9.11$29.767,932,300——
2020-08-20$9.20$30.057,664,800——
2020-08-19$9.52$31.107,293,800——
2020-08-18$9.53$31.134,551,100——
2020-08-17$9.78$31.945,472,300——
2020-08-14$9.90$32.345,322,300——
2020-08-13$9.77$31.914,153,600——
2020-08-12$9.97$32.576,369,800——
2020-08-11$10.09$32.967,255,700——
2020-08-10$9.87$32.246,664,700——
2020-08-07$9.66$31.557,202,500——
2020-08-06$9.30$30.384,408,900——
2020-08-05$9.39$30.676,292,900——
2020-08-04$9.17$29.956,545,100——
2020-08-03$9.27$30.287,791,200——
2020-07-31$9.27$30.2814,092,100——
2020-07-30$9.31$30.416,761,100——
2020-07-29$9.45$30.8710,357,800——
2020-07-28$9.13$29.8212,542,300——
2020-07-27$9.27$30.2811,633,800——
2020-07-24$9.60$31.3610,270,800——
2020-07-23$9.70$31.689,209,300——
2020-07-22$9.23$30.156,094,200——
2020-07-21$9.22$30.1210,251,400——
2020-07-20$8.73$28.515,836,300——
2020-07-17$8.92$29.149,157,300——
2020-07-16$9.07$29.636,343,500——
2020-07-15$9.11$29.768,891,100——
2020-07-14$8.63$28.1919,011,200——
2020-07-13$8.67$28.329,467,400——
2020-07-10$8.51$27.808,519,100——
2020-07-09$8.06$26.3310,145,100——
2020-07-08$8.44$27.578,159,200——
2020-07-07$8.39$27.4010,348,800——
2020-07-06$8.77$28.6512,276,000——
2020-07-02$8.60$28.0913,712,300——
2020-07-01$8.64$28.2218,734,100——
2020-06-30$9.04$29.5322,709,500——
2020-06-29$8.87$28.9721,560,800——
2020-06-26$8.80$28.7423,500,200——
2020-06-25$9.89$32.308,499,100——
2020-06-24$9.54$31.1613,394,700——
2020-06-23$10.20$33.329,562,900——
2020-06-22$10.12$33.058,338,500——
2020-06-19$10.29$33.6130,329,800——
2020-06-18$10.16$33.199,694,200——
2020-06-17$10.12$33.058,631,100——
2020-06-16$10.28$33.5810,490,100——
2020-06-15$10.12$32.5712,983,000——
2020-06-12$9.89$31.8211,399,000——
2020-06-11$9.48$30.5112,517,000——
2020-06-10$10.40$33.4721,210,500——
2020-06-09$11.00$35.409,279,600——
2020-06-08$11.35$36.5210,438,500——
2020-06-05$10.99$35.3614,563,000——
2020-06-04$10.47$33.6912,353,700——
2020-06-03$9.90$31.8611,556,900——
2020-06-02$9.20$29.6010,105,800——
2020-06-01$9.10$29.287,419,500——
2020-05-29$8.89$28.6115,744,700——
2020-05-28$9.11$29.3116,327,200——
2020-05-27$9.52$30.6311,190,900——
2020-05-26$8.99$28.939,933,000——
2020-05-22$8.10$26.064,908,600——
2020-05-21$8.17$26.297,594,200——
2020-05-20$8.21$26.428,735,200——
2020-05-19$7.88$25.368,270,700——
2020-05-18$8.26$26.589,626,700——
2020-05-15$7.51$24.178,470,900——
2020-05-14$7.71$24.8113,099,700——
2020-05-13$7.39$23.7812,022,200——
2020-05-12$7.86$25.299,928,300——
2020-05-11$8.23$26.487,664,800——
2020-05-08$8.65$27.836,504,100——
2020-05-07$8.25$26.5512,373,300——
2020-05-06$8.23$26.4810,997,100——
2020-05-05$8.28$26.647,528,200——
2020-05-04$8.43$27.139,257,200——
2020-05-01$8.57$27.5812,221,100——
2020-04-30$9.24$29.7314,807,300——
2020-04-29$9.64$31.0212,653,400——
2020-04-28$9.14$29.4111,891,400——
2020-04-27$8.91$28.6714,702,800——
2020-04-24$8.16$26.2615,456,100——
2020-04-23$7.92$25.4911,192,400——
2020-04-22$8.04$25.8716,715,900——
2020-04-21$7.80$25.1010,177,700——
2020-04-20$8.14$26.1914,228,200——
2020-04-17$8.06$25.9416,009,300——
2020-04-16$7.18$23.1015,604,400——
2020-04-15$7.73$24.879,741,800——
2020-04-14$8.40$27.0312,515,400——
2020-04-13$8.72$28.0610,161,300——
2020-04-09$9.03$29.0620,652,300——
2020-04-08$8.81$28.3515,218,300——
2020-04-07$8.13$26.1621,015,000——
2020-04-06$7.49$24.1017,535,100——
2020-04-03$6.83$21.9813,744,500——
2020-04-02$7.37$23.7210,177,200——
2020-04-01$7.45$23.9710,230,600——
2020-03-31$8.21$26.4215,633,500——
2020-03-30$8.38$26.9710,411,800——
2020-03-27$8.30$26.7115,901,900——
2020-03-26$8.50$27.3515,544,400——
2020-03-25$7.64$24.5818,525,700——
2020-03-24$7.43$23.9119,288,000——
2020-03-23$7.00$22.5312,937,100——
2020-03-20$7.62$24.5220,332,400——
2020-03-19$7.68$24.7122,654,000——
2020-03-18$7.72$24.8416,587,900——
2020-03-17$8.37$26.9324,100,500——
2020-03-16$8.43$26.6415,691,400——
2020-03-13$9.50$30.0315,997,600——
2020-03-12$8.38$26.4917,195,700——
2020-03-11$9.13$28.8629,290,700——
2020-03-10$9.97$31.5120,124,300——
2020-03-09$9.45$29.8720,120,800——
2020-03-06$11.12$35.1520,856,400——
2020-03-05$11.78$37.2316,861,900——
2020-03-04$12.65$39.9821,492,600——
2020-03-03$12.58$39.7625,218,500——
2020-03-02$12.94$40.9019,653,100——
2020-02-28$12.27$38.7833,656,500——
2020-02-27$12.35$39.0321,359,200——
2020-02-26$12.70$40.1412,170,700——
2020-02-25$12.83$40.5512,025,000——
2020-02-24$13.50$42.677,364,300——
2020-02-21$13.91$43.968,930,500——
2020-02-20$14.14$44.695,123,300——
2020-02-19$14.03$44.346,607,100——
2020-02-18$13.91$43.966,393,800——
2020-02-14$14.08$44.505,274,700——
2020-02-13$14.15$44.727,647,200——
2020-02-12$14.05$44.415,206,800——
2020-02-11$14.03$44.345,115,000——
2020-02-10$13.93$44.035,460,300——
2020-02-07$13.96$44.126,278,000——
2020-02-06$13.97$44.157,625,700——
2020-02-05$14.09$44.5312,139,500——
2020-02-04$13.87$43.849,276,400——
2020-02-03$13.72$43.3612,078,600——
2020-01-31$13.57$42.8911,535,300——
2020-01-30$13.75$43.469,733,800——
2020-01-29$13.48$42.615,976,700——
2020-01-28$13.60$42.9810,854,000——
2020-01-27$13.49$42.6414,859,100——
2020-01-24$13.72$43.3618,484,800——
2020-01-23$14.27$45.1023,476,700——
2020-01-22$14.73$46.5616,634,100——
2020-01-21$14.61$46.189,144,000——
2020-01-17$14.71$46.499,582,900——
2020-01-16$14.66$46.338,456,200——
2020-01-15$14.46$45.7012,287,400——
2020-01-14$14.60$46.1511,634,100——
2020-01-13$14.46$45.709,214,100——
2020-01-10$14.38$45.455,809,900——
2020-01-09$14.56$46.025,915,900——
2020-01-08$14.53$45.929,332,700——
2020-01-07$14.41$45.547,101,800——
2020-01-06$14.57$46.057,198,700——
2020-01-03$14.81$46.817,858,600——
2020-01-02$14.99$47.389,975,100——